Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 63.28 63.99 63.02 63.40 1,133,282 +0.22(+0.34%)
Jun 27, 2019 62.71 63.19 62.65 63.19 552,373 +0.69(+1.11%)
Jun 26, 2019 63.51 63.73 62.48 62.49 663,220 -0.89(-1.41%)
Jun 25, 2019 63.32 63.73 63.19 63.38 651,333 -0.07(-0.11%)
Jun 24, 2019 63.72 64.22 63.38 63.45 268,104 -0.28(-0.44%)
Jun 21, 2019 64.04 64.11 63.61 63.73 780,141 -0.56(-0.87%)
Jun 20, 2019 64.37 64.51 63.49 64.29 590,670 +0.19(+0.30%)
Jun 19, 2019 63.89 64.36 63.89 64.09 390,350 +0.15(+0.24%)
Jun 18, 2019 64.03 64.48 63.61 63.94 386,440 -0.09(-0.14%)
Jun 17, 2019 64.61 64.66 63.99 64.03 418,954 -0.59(-0.91%)
Jun 14, 2019 64.66 64.81 64.21 64.61 524,134 +0.12(+0.18%)
Jun 13, 2019 63.37 64.51 63.09 64.50 875,956 +1.47(+2.33%)
Jun 12, 2019 62.62 63.04 62.49 63.03 505,411 +0.50(+0.80%)
Jun 11, 2019 62.75 62.87 62.00 62.53 646,575 +0.14(+0.23%)
Jun 10, 2019 62.49 62.66 62.03 62.39 953,292 -0.03(-0.05%)
Jun 07, 2019 62.78 63.04 62.37 62.42 373,828 -0.40(-0.64%)
Jun 06, 2019 63.02 63.20 62.65 62.82 667,833 -0.17(-0.27%)
Jun 05, 2019 62.49 63.30 62.44 62.99 690,726 +0.21(+0.34%)
Jun 04, 2019 62.18 62.81 61.89 62.78 611,524 +1.08(+1.74%)
Jun 03, 2019 60.64 61.76 60.64 61.70 991,374 +0.94(+1.55%)
May 31, 2019 60.59 60.98 60.35 60.76 673,310 -0.28(-0.47%)
May 30, 2019 61.34 61.86 60.80 61.04 455,449 -0.25(-0.41%)
May 29, 2019 60.94 61.45 60.74 61.30 580,286 +0.35(+0.58%)
May 28, 2019 61.79 61.87 60.85 60.95 611,070 -0.77(-1.25%)
May 24, 2019 61.68 61.85 61.20 61.72 392,091 +0.27(+0.44%)
May 23, 2019 61.77 61.84 60.99 61.45 476,091 -0.74(-1.18%)
May 22, 2019 61.77 62.21 61.55 62.18 300,332 +0.20(+0.33%)
May 21, 2019 61.66 62.16 61.58 61.98 430,616 +0.53(+0.87%)
May 20, 2019 61.27 61.66 61.24 61.45 261,361 +0.19(+0.31%)
May 17, 2019 61.32 61.87 61.10 61.25 450,597 -0.49(-0.80%)
May 16, 2019 61.58 62.09 61.32 61.75 267,937 +0.32(+0.52%)
May 15, 2019 61.11 61.48 61.04 61.43 436,258 -0.01(-0.01%)
May 14, 2019 61.32 61.80 60.94 61.43 495,516 +0.32(+0.53%)
May 13, 2019 62.09 62.23 60.73 61.11 562,606 -1.74(-2.77%)
May 10, 2019 61.93 63.00 61.70 62.86 392,303 +0.75(+1.21%)
May 09, 2019 61.68 62.32 61.65 62.11 342,803 -0.07(-0.11%)
May 08, 2019 62.06 62.95 61.83 62.17 422,727 -0.25(-0.40%)
May 07, 2019 63.15 63.48 62.23 62.42 668,492 -1.10(-1.73%)
May 06, 2019 62.63 63.56 62.61 63.52 640,346 +0.43(+0.69%)
May 03, 2019 62.45 63.17 62.26 63.09 1,083,222 +0.62(+1.00%)
May 02, 2019 63.67 63.71 61.83 62.47 785,252 -0.35(-0.55%)
May 01, 2019 63.04 63.49 62.81 62.81 617,105 -0.29(-0.45%)
Apr 30, 2019 62.64 63.13 62.00 63.10 1,009,918 +0.44(+0.70%)
Apr 29, 2019 62.11 62.96 61.97 62.66 404,587 +0.60(+0.96%)
Apr 26, 2019 61.80 62.14 61.54 62.06 376,059 +0.40(+0.64%)
Apr 25, 2019 61.23 62.01 60.92 61.67 451,073 -0.08(-0.13%)
Apr 24, 2019 61.55 62.08 61.55 61.75 416,409 +0.11(+0.18%)
Apr 23, 2019 60.82 61.70 60.76 61.64 585,406 +0.86(+1.41%)
Apr 22, 2019 60.86 60.86 60.19 60.78 518,109 -0.17(-0.28%)
Apr 18, 2019 60.54 61.56 60.52 60.95 783,950 +0.41(+0.67%)
Apr 17, 2019 60.87 60.92 60.30 60.54 634,838 -0.17(-0.28%)
Apr 16, 2019 59.99 60.72 59.86 60.71 505,096 +0.99(+1.65%)
Apr 15, 2019 59.76 59.98 59.55 59.72 222,940 -0.05(-0.08%)
Apr 12, 2019 59.72 59.88 59.43 59.77 421,016 +0.43(+0.73%)
Apr 11, 2019 58.88 59.47 58.68 59.34 419,441 +0.57(+0.97%)
Apr 10, 2019 58.26 58.85 57.98 58.77 447,814 +0.57(+0.98%)
Apr 09, 2019 58.50 58.50 58.03 58.20 556,301 -0.53(-0.91%)
Apr 08, 2019 58.53 58.73 58.28 58.73 454,484 +0.09(+0.16%)
Apr 05, 2019 58.54 58.68 58.34 58.64 789,971 +0.10(+0.18%)
Apr 04, 2019 58.53 58.77 58.14 58.54 304,945 +0.13(+0.22%)
Apr 03, 2019 58.71 58.73 58.11 58.41 366,350 +0.15(+0.25%)
Apr 02, 2019 58.88 58.88 58.16 58.26 545,759 -0.59(-1.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.